Stockscreener 앱 받기
30.78
0.97%
-0.30
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.87 | $30.71 | $0.1599 | 7,156.0 | -0.97% |
| 2025-11-03 | $31.09 | $30.90 | $0.19 | 25,193.0 | +0.42% |
| 2025-10-31 | $31.14 | $30.85 | $0.29 | 25,441.0 | -0.91% |
| 2025-10-30 | $31.30 | $31.17 | $0.1307 | 27,406.0 | -0.37% |
| 2025-10-29 | $31.46 | $31.20 | $0.265 | 29,289.0 | +0.26% |
| 2025-10-28 | $31.40 | $31.17 | $0.2309 | 27,283.0 | -0.52% |
| 2025-10-27 | $31.44 | $31.36 | $0.0818 | 27,804.0 | +0.46% |
| 2025-10-24 | $31.31 | $31.22 | $0.0939 | 26,458.0 | +0.06% |
| 2025-10-23 | $31.29 | $31.04 | $0.2512 | 21,545.0 | +1.53% |
| 2025-10-22 | $30.86 | $30.62 | $0.24 | 23,404.0 | +0.85% |
| 2025-10-21 | $30.65 | $30.45 | $0.20 | 46,510.0 | -0.72% |
| 2025-10-20 | $30.87 | $30.70 | $0.1749 | 21,276.0 | +0.42% |
| 2025-10-17 | $30.70 | $30.50 | $0.1999 | 22,312.0 | -0.42% |
| 2025-10-16 | $30.97 | $30.70 | $0.2699 | 30,685.0 | -0.45% |
| 2025-10-15 | $31.00 | $30.71 | $0.2879 | 27,944.0 | +0.26% |
| 2025-10-14 | $30.83 | $30.38 | $0.4487 | 28,747.0 | +0.49% |
| 2025-10-13 | $30.72 | $30.43 | $0.2889 | 23,212.0 | +1.09% |
| 2025-10-10 | $30.94 | $30.32 | $0.62 | 45,538.0 | -2.54% |
| 2025-10-09 | $31.53 | $31.05 | $0.4799 | 32,488.0 | -0.22% |
| 2025-10-08 | $31.30 | $31.17 | $0.1293 | 14,880.0 | +0.16% |
| 2025-10-07 | $31.34 | $31.15 | $0.19 | 24,858.0 | -0.99% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.09 | $30.71 | $0.38 | 32,349.0 | -0.55% |
| 2025-10 | $31.53 | $30.32 | $1.21 | 653,771.0 | -0.77% |
| 2025-09 | $32.09 | $30.57 | $1.52 | 911,467.0 | +0.52% |
| 2025-08 | $31.54 | $29.36 | $2.18 | 1,224,627.0 | +4.62% |
| 2025-07 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| 2025-06 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| 2025-05 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| 2025-04 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| 2025-03 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| 2025-02 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| 2025-01 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
0.27%
자본화:
|
볼륨(24시간):